KissMeData/054410/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193300	12925020	4335	4335	4335	4335	1
3	20240719	193200	12925020	4335	4335	4335	4335	0
4	20240719	193100	12925020	4335	4335	4335	4335	0
5	20240719	193000	12925020	4335	4335	4335	4335	0
6	20240719	192900	12925020	4335	4335	4335	4335	0
7	20240719	192800	12925020	4335	4335	4335	4335	0
8	20240719	192700	12925020	4335	4335	4335	4335	0
9	20240719	192600	12925020	4335	4335	4335	4335	0
10	20240719	192500	12925020	4335	4335	4335	4335	0
11	20240719	192400	12925020	4335	4335	4335	4335	0
12	20240719	192300	12925020	4335	4335	4335	4335	0
13	20240719	192200	12925020	4335	4335	4335	4335	0
14	20240719	192100	12925020	4335	4335	4335	4335	0
15	20240719	192000	12925020	4335	4335	4335	4335	0
16	20240719	191900	12925020	4335	4335	4335	4335	0
17	20240719	191800	12925020	4335	4335	4335	4335	0
18	20240719	191700	12925020	4335	4335	4335	4335	0
19	20240719	191600	12925020	4335	4335	4335	4335	0
20	20240719	191500	12925020	4335	4335	4335	4335	0
21	20240719	191400	12925020	4335	4335	4335	4335	0
22	20240719	191300	12925020	4335	4335	4335	4335	0
23	20240719	191200	12925020	4335	4335	4335	4335	0
24	20240719	191100	12925020	4335	4335	4335	4335	0
25	20240719	191000	12925020	4335	4335	4335	4335	0
26	20240719	190900	12925020	4335	4335	4335	4335	0
27	20240719	190800	12925020	4335	4335	4335	4335	0
28	20240719	190700	12925020	4335	4335	4335	4335	0
29	20240719	190600	12925020	4335	4335	4335	4335	0
30	20240719	190500	12925020	4335	4335	4335	4335	0
31	20240719	190400	12925020	4335	4335	4335	4335	0
32	20240719	190300	12925020	4335	4335	4335	4335	1
33	20240719	190200	12925020	4335	4335	4335	4335	0
34	20240719	190100	12925020	4335	4335	4335	4335	0
35	20240719	190000	12925020	4335	4335	4335	4335	0
36	20240719	185900	12925020	4335	4335	4335	4335	0
37	20240719	185800	12925020	4335	4335	4335	4335	0
38	20240719	185700	12925020	4335	4335	4335	4335	0
39	20240719	185600	12925020	4335	4335	4335	4335	0
40	20240719	185500	12925020	4335	4335	4335	4335	0
41	20240719	185400	12925020	4335	4335	4335	4335	0
42	20240719	185300	12925020	4335	4335	4335	4335	0
43	20240719	185200	12925020	4335	4335	4335	4335	0
44	20240719	185100	12925020	4335	4335	4335	4335	0
45	20240719	185000	12925020	4335	4335	4335	4335	0
46	20240719	184900	12925020	4335	4335	4335	4335	0
47	20240719	184800	12925020	4335	4335	4335	4335	0
48	20240719	184700	12925020	4335	4335	4335	4335	0
49	20240719	184600	12925020	4335	4335	4335	4335	0
50	20240719	184500	12925020	4335	4335	4335	4335	0
51	20240719	184400	12925020	4335	4335	4335	4335	0
52	20240719	184300	12925020	4335	4335	4335	4335	0
53	20240719	184200	12925020	4335	4335	4335	4335	0
54	20240719	184100	12925020	4335	4335	4335	4335	0
55	20240719	184000	12925020	4335	4335	4335	4335	0
56	20240719	183900	12925020	4335	4335	4335	4335	0
57	20240719	183800	12925020	4335	4335	4335	4335	0
58	20240719	183700	12925020	4335	4335	4335	4335	0
59	20240719	183600	12925020	4335	4335	4335	4335	0
60	20240719	183500	12925020	4335	4335	4335	4335	0
61	20240719	183400	12925020	4335	4335	4335	4335	0
62	20240719	183300	12925020	4335	4335	4335	4335	1
63	20240719	183200	12925020	4335	4335	4335	4335	0
64	20240719	183100	12925020	4335	4335	4335	4335	0
65	20240719	183000	12925020	4335	4335	4335	4335	0
66	20240719	182900	12925020	4335	4335	4335	4335	0
67	20240719	182800	12925020	4335	4335	4335	4335	0
68	20240719	182700	12925020	4335	4335	4335	4335	0
69	20240719	182600	12925020	4335	4335	4335	4335	0
70	20240719	182500	12925020	4335	4335	4335	4335	0
71	20240719	182400	12925020	4335	4335	4335	4335	0
72	20240719	182300	12925020	4335	4335	4335	4335	0
73	20240719	182200	12925020	4335	4335	4335	4335	0
74	20240719	182100	12925020	4335	4335	4335	4335	0
75	20240719	182000	12925020	4335	4335	4335	4335	0
76	20240719	181900	12925020	4335	4335	4335	4335	0
77	20240719	181800	12925020	4335	4335	4335	4335	0
78	20240719	181700	12925020	4335	4335	4335	4335	0
79	20240719	181600	12925020	4335	4335	4335	4335	0
80	20240719	181500	12925020	4335	4335	4335	4335	0
81	20240719	181400	12925020	4335	4335	4335	4335	0
82	20240719	181300	12925020	4335	4335	4335	4335	0
83	20240719	181200	12925020	4335	4335	4335	4335	0
84	20240719	181100	12925020	4335	4335	4335	4335	0
85	20240719	181000	12925020	4335	4335	4335	4335	0
86	20240719	180900	12925020	4335	4335	4335	4335	0
87	20240719	180800	12925020	4335	4335	4335	4335	0
88	20240719	180700	12925020	4335	4335	4335	4335	0
89	20240719	180600	12925020	4335	4335	4335	4335	0
90	20240719	180500	12925020	4335	4335	4335	4335	0
91	20240719	180400	12925020	4335	4335	4335	4335	0
92	20240719	180300	12925020	4335	4335	4335	4335	1
93	20240719	180200	12925020	4335	4335	4335	4335	0
94	20240719	180100	12925020	4335	4335	4335	4335	0
95	20240719	180000	12925020	4335	4335	4335	4335	0
96	20240719	175900	12925020	4335	4335	4335	4335	0
97	20240719	175800	12925020	4335	4335	4335	4335	0
98	20240719	175700	12925020	4335	4335	4335	4335	0
99	20240719	175600	12925020	4335	4335	4335	4335	0
100	20240719	175500	12925020	4335	4335	4335	4335	0
101	20240719	175400	12925020	4335	4335	4335	4335	0
102	20240719	175300	12925020	4335	4335	4335	4335	0
103	20240719	175200	12925020	4335	4335	4335	4335	0
104	20240719	175100	12925020	4335	4335	4335	4335	0
105	20240719	175000	12925020	4335	4335	4335	4335	0
106	20240719	174900	12925020	4335	4335	4335	4335	0
107	20240719	174800	12925020	4335	4335	4335	4335	0
108	20240719	174700	12925020	4335	4335	4335	4335	0
109	20240719	174600	12925020	4335	4335	4335	4335	0
110	20240719	174500	12925020	4335	4335	4335	4335	0
111	20240719	174400	12925020	4335	4335	4335	4335	0
112	20240719	174300	12925020	4335	4335	4335	4335	0
113	20240719	174200	12925020	4335	4335	4335	4335	0
114	20240719	174100	12925020	4335	4335	4335	4335	0
115	20240719	174000	12925020	4335	4335	4335	4335	0
116	20240719	173900	12925020	4335	4335	4335	4335	0
117	20240719	173800	12925020	4335	4335	4335	4335	0
118	20240719	173700	12925020	4335	4335	4335	4335	0
119	20240719	173600	12925020	4335	4335	4335	4335	0
120	20240719	173500	12925020	4335	4335	4335	4335	0
121	20240719	173400	12925020	4335	4335	4335	4335	0
122	20240719	173300	12925020	4335	4335	4335	4335	1
123	20240719	173200	12925020	4335	4335	4335	4335	0
124	20240719	173100	12925020	4335	4335	4335	4335	0
125	20240719	173000	12925020	4335	4335	4335	4335	0
126	20240719	172900	12925020	4335	4335	4335	4335	0
127	20240719	172800	12925020	4335	4335	4335	4335	0
128	20240719	172700	12925020	4335	4335	4335	4335	0
129	20240719	172600	12925020	4335	4335	4335	4335	0
130	20240719	172500	12925020	4335	4335	4335	4335	0
131	20240719	172400	12925020	4335	4335	4335	4335	0
132	20240719	172300	12925020	4335	4335	4335	4335	0
133	20240719	172200	12925020	4335	4335	4335	4335	0
134	20240719	172100	12925020	4335	4335	4335	4335	0
135	20240719	172000	12925020	4335	4335	4335	4335	0
136	20240719	171900	12925020	4335	4335	4335	4335	0
137	20240719	171800	12925020	4335	4335	4335	4335	0
138	20240719	171700	12925020	4335	4335	4335	4335	0
139	20240719	171600	12925020	4335	4335	4335	4335	0
140	20240719	171500	12925020	4335	4335	4335	4335	0
141	20240719	171400	12925020	4335	4335	4335	4335	0
142	20240719	171300	12925020	4335	4335	4335	4335	0
143	20240719	171200	12925020	4335	4335	4335	4335	0
144	20240719	171100	12925020	4335	4335	4335	4335	0
145	20240719	171000	12925020	4335	4335	4335	4335	0
146	20240719	170900	12925020	4335	4335	4335	4335	0
147	20240719	170800	12925020	4335	4335	4335	4335	0
148	20240719	170700	12925020	4335	4335	4335	4335	0
149	20240719	170600	12925020	4335	4335	4335	4335	0
150	20240719	170500	12925020	4335	4335	4335	4335	0
151	20240719	170400	12925020	4335	4335	4335	4335	0
152	20240719	170300	12925020	4335	4335	4335	4335	1
153	20240719	170200	12925020	4335	4335	4335	4335	0
154	20240719	170100	12925020	4335	4335	4335	4335	0
155	20240719	170000	12925020	4335	4335	4335	4335	0
156	20240719	165900	12925020	4335	4335	4335	4335	0
157	20240719	165800	12925020	4335	4335	4335	4335	0
158	20240719	165700	12925020	4335	4335	4335	4335	0
159	20240719	165600	12925020	4335	4335	4335	4335	0
160	20240719	165500	12925020	4335	4335	4335	4335	0
161	20240719	165400	12925020	4335	4335	4335	4335	0
162	20240719	165300	12925020	4335	4335	4335	4335	0
163	20240719	165200	12925020	4335	4335	4335	4335	0
164	20240719	165100	12925020	4335	4335	4335	4335	0
165	20240719	165000	12925020	4335	4335	4335	4335	0
166	20240719	164900	12925020	4335	4335	4335	4335	0
167	20240719	164800	12925020	4335	4335	4335	4335	0
168	20240719	164700	12925020	4335	4335	4335	4335	0
169	20240719	164600	12925020	4335	4335	4335	4335	0
170	20240719	164500	12925020	4335	4335	4335	4335	0
171	20240719	164400	12925020	4335	4335	4335	4335	0
172	20240719	164300	12925020	4335	4335	4335	4335	0
173	20240719	164200	12925020	4335	4335	4335	4335	0
174	20240719	164100	12925020	4335	4335	4335	4335	0
175	20240719	164000	12925020	4335	4335	4335	4335	0
176	20240719	163900	12925020	4335	4335	4335	4335	0
177	20240719	163800	12925020	4335	4335	4335	4335	0
178	20240719	163700	12925020	4335	4335	4335	4335	0
179	20240719	163600	12925020	4335	4335	4335	4335	0
180	20240719	163500	12925020	4335	4335	4335	4335	0
181	20240719	163400	12925020	4335	4335	4335	4335	0
182	20240719	163300	12925020	4335	4335	4335	4335	1
183	20240719	163200	12925020	4335	4335	4335	4335	0
184	20240719	163100	12925020	4335	4335	4335	4335	0
185	20240719	163000	12925020	4335	4335	4335	4335	0
186	20240719	162900	12925020	4335	4335	4335	4335	0
187	20240719	162800	12925020	4335	4335	4335	4335	0
188	20240719	162700	12925020	4335	4335	4335	4335	0
189	20240719	162600	12925020	4335	4335	4335	4335	0
190	20240719	162500	12925020	4335	4335	4335	4335	0
191	20240719	162400	12925020	4335	4335	4335	4335	0
192	20240719	162300	12925020	4335	4335	4335	4335	0
193	20240719	162200	12925020	4335	4335	4335	4335	0
194	20240719	162100	12925020	4335	4335	4335	4335	0
195	20240719	162000	12925020	4335	4335	4335	4335	0
196	20240719	161900	12925020	4335	4335	4335	4335	0
197	20240719	161800	12925020	4335	4335	4335	4335	0
198	20240719	161700	12925020	4335	4335	4335	4335	0
199	20240719	161600	12925020	4335	4335	4335	4335	0
200	20240719	161500	12925020	4335	4335	4335	4335	0
201	20240719	161400	12925020	4335	4335	4335	4335	0
202	20240719	161300	12925020	4335	4335	4335	4335	0
203	20240719	161200	12925020	4335	4335	4335	4335	0
204	20240719	161100	12925020	4335	4335	4335	4335	0
205	20240719	161000	12925020	4335	4335	4335	4335	0
206	20240719	160900	12925020	4335	4335	4335	4335	0
207	20240719	160800	12925020	4335	4335	4335	4335	0
208	20240719	160700	12925020	4335	4335	4335	4335	0
209	20240719	160600	12925020	4335	4335	4335	4335	0
210	20240719	160500	12925020	4335	4335	4335	4335	0
211	20240719	160400	12925020	4335	4335	4335	4335	0
212	20240719	160300	12925020	4335	4335	4335	4335	1
213	20240719	160200	12925020	4335	4335	4335	4335	0
214	20240719	160100	12925020	4335	4335	4335	4335	0
215	20240719	160000	12925020	4335	4335	4335	4335	0
216	20240719	155900	12925020	4335	4335	4335	4335	0
217	20240719	155800	12925020	4335	4335	4335	4335	0
218	20240719	155700	12925020	4335	4335	4335	4335	0
219	20240719	155600	12925020	4335	4335	4335	4335	0
220	20240719	155500	12925020	4335	4335	4335	4335	0
221	20240719	155400	12925020	4335	4335	4335	4335	0
222	20240719	155300	12925020	4335	4335	4335	4335	0
223	20240719	155200	12925020	4335	4335	4335	4335	0
224	20240719	155100	12925020	4335	4335	4335	4335	0
225	20240719	155000	12925020	4335	4335	4335	4335	0
226	20240719	154900	12925020	4335	4335	4335	4335	0
227	20240719	154800	12925020	4335	4335	4335	4335	0
228	20240719	154700	12925020	4335	4335	4335	4335	0
229	20240719	154600	12925020	4335	4335	4335	4335	0
230	20240719	154500	12925020	4335	4335	4335	4335	0
231	20240719	154400	12925020	4335	4335	4335	4335	0
232	20240719	154300	12925020	4335	4335	4335	4335	0
233	20240719	154200	12925020	4335	4335	4335	4335	0
234	20240719	154100	12925020	4335	4335	4335	4335	0
235	20240719	154000	12925020	4335	4335	4335	4335	0
236	20240719	153900	12925020	4335	4335	4335	4335	0
237	20240719	153800	12925020	4335	4335	4335	4335	0
238	20240719	153700	12925020	4335	4335	4335	4335	0
239	20240719	153600	12925020	4335	4335	4335	4335	0
240	20240719	153500	12925020	4335	4335	4335	4335	0
241	20240719	153400	12925020	4335	4335	4335	4335	0
242	20240719	153300	12925020	4335	4335	4335	4335	1
243	20240719	153200	12925020	4335	4335	4335	4335	0
244	20240719	153100	12925020	4335	4335	4335	4335	0
245	20240719	153000	12925020	4335	4335	4335	4335	1
246	20240719	152900	12920685	4345	4345	4345	4345	0
247	20240719	152800	12920685	4345	4345	4345	4345	0
248	20240719	152700	12920685	4345	4345	4345	4345	0
249	20240719	152600	12920685	4345	4345	4345	4345	0
250	20240719	152500	12920685	4345	4345	4345	4345	0
251	20240719	152400	12920685	4345	4345	4345	4345	0
252	20240719	152300	12920685	4345	4345	4345	4345	0
253	20240719	152200	12920685	4345	4345	4345	4345	0
254	20240719	152100	12920685	4345	4345	4345	4345	0
255	20240719	152000	12920685	4345	4345	4345	4345	0
256	20240719	151900	12920685	4345	4345	4345	4345	0
257	20240719	151800	12920685	4345	4345	4345	4345	0
258	20240719	151700	12920685	4345	4345	4345	4345	0
259	20240719	151600	12920685	4345	4345	4345	4345	1
260	20240719	151500	12916340	4345	4345	4345	4345	0
261	20240719	151400	12916340	4345	4345	4345	4345	0
262	20240719	151300	12916340	4345	4345	4345	4345	1
263	20240719	151200	12911995	4300	4300	4300	4300	0
264	20240719	151100	12911995	4300	4345	4345	4300	9
265	20240719	151000	12873025	4345	4345	4345	4345	0
266	20240719	150900	12873025	4345	4345	4345	4345	0
267	20240719	150800	12873025	4345	4345	4345	4345	5
268	20240719	150700	12851300	4300	4300	4300	4300	0
269	20240719	150600	12851300	4300	4300	4300	4300	10
270	20240719	150500	12808300	4300	4305	4305	4300	6
271	20240719	150400	12782495	4350	4330	4350	4330	23
272	20240719	150300	12682630	4330	4330	4330	4330	0
273	20240719	150200	12682630	4330	4330	4330	4330	0
274	20240719	150100	12682630	4330	4330	4330	4330	2
275	20240719	150000	12673970	4305	4305	4305	4305	0
276	20240719	145900	12673970	4305	4305	4305	4305	0
277	20240719	145800	12673970	4305	4305	4305	4305	0
278	20240719	145700	12673970	4305	4305	4305	4305	0
279	20240719	145600	12673970	4305	4305	4305	4305	0
280	20240719	145500	12673970	4305	4305	4305	4305	0
281	20240719	145400	12673970	4305	4305	4305	4305	0
282	20240719	145300	12673970	4305	4305	4305	4305	0
283	20240719	145200	12673970	4305	4305	4305	4305	0
284	20240719	145100	12673970	4305	4305	4305	4305	0
285	20240719	145000	12673970	4305	4305	4305	4305	0
286	20240719	144900	12673970	4305	4305	4305	4305	8
287	20240719	144800	12639530	4340	4340	4340	4340	0
288	20240719	144700	12639530	4340	4340	4340	4340	0
289	20240719	144600	12639530	4340	4340	4340	4340	0
290	20240719	144500	12639530	4340	4340	4340	4340	0
291	20240719	144400	12639530	4340	4340	4340	4340	0
292	20240719	144300	12639530	4340	4340	4340	4340	0
293	20240719	144200	12639530	4340	4340	4340	4340	0
294	20240719	144100	12639530	4340	4340	4340	4340	0
295	20240719	144000	12639530	4340	4340	4340	4340	0
296	20240719	143900	12639530	4340	4340	4340	4340	0
297	20240719	143800	12639530	4340	4340	4340	4340	0
298	20240719	143700	12639530	4340	4340	4340	4340	0
299	20240719	143600	12639530	4340	4340	4340	4340	1
300	20240719	143500	12635190	4305	4305	4305	4305	0
301	20240719	143400	12635190	4305	4305	4305	4305	0
302	20240719	143300	12635190	4305	4305	4305	4305	0
303	20240719	143200	12635190	4305	4400	4400	4305	2
304	20240719	143100	12626485	4435	4260	4435	4260	1383
305	20240719	143000	6540215	4260	4260	4260	4260	0
306	20240719	142900	6540215	4260	4260	4260	4260	0
307	20240719	142800	6540215	4260	4260	4260	4260	0
308	20240719	142700	6540215	4260	4260	4260	4260	0
309	20240719	142600	6540215	4260	4260	4260	4260	0
310	20240719	142500	6540215	4260	4260	4260	4260	0
311	20240719	142400	6540215	4260	4260	4260	4260	0
312	20240719	142300	6540215	4260	4260	4260	4260	0
313	20240719	142200	6540215	4260	4260	4260	4260	0
314	20240719	142100	6540215	4260	4260	4260	4260	0
315	20240719	142000	6540215	4260	4260	4260	4260	0
316	20240719	141900	6540215	4260	4260	4260	4260	0
317	20240719	141800	6540215	4260	4260	4260	4260	0
318	20240719	141700	6540215	4260	4260	4260	4260	0
319	20240719	141600	6540215	4260	4260	4260	4260	0
320	20240719	141500	6540215	4260	4260	4260	4260	0
321	20240719	141400	6540215	4260	4260	4260	4260	0
322	20240719	141300	6540215	4260	4260	4260	4260	0
323	20240719	141200	6540215	4260	4260	4260	4260	0
324	20240719	141100	6540215	4260	4260	4260	4260	0
325	20240719	141000	6540215	4260	4260	4260	4260	0
326	20240719	140900	6540215	4260	4260	4260	4260	0
327	20240719	140800	6540215	4260	4260	4260	4260	0
328	20240719	140700	6540215	4260	4260	4260	4260	0
329	20240719	140600	6540215	4260	4260	4260	4260	3
330	20240719	140500	6527435	4255	4255	4255	4255	0
331	20240719	140400	6527435	4255	4255	4255	4255	0
332	20240719	140300	6527435	4255	4255	4255	4255	0
333	20240719	140200	6527435	4255	4255	4255	4255	0
334	20240719	140100	6527435	4255	4255	4255	4255	0
335	20240719	140000	6527435	4255	4255	4255	4255	0
336	20240719	135900	6527435	4255	4255	4255	4255	0
337	20240719	135800	6527435	4255	4255	4255	4255	0
338	20240719	135700	6527435	4255	4255	4255	4255	0
339	20240719	135600	6527435	4255	4255	4255	4255	0
340	20240719	135500	6527435	4255	4255	4255	4255	0
341	20240719	135400	6527435	4255	4255	4255	4255	0
342	20240719	135300	6527435	4255	4255	4255	4255	0
343	20240719	135200	6527435	4255	4255	4255	4255	0
344	20240719	135100	6527435	4255	4255	4255	4255	19
345	20240719	135000	6446590	4255	4255	4255	4255	0
346	20240719	134900	6446590	4255	4255	4255	4255	0
347	20240719	134800	6446590	4255	4255	4255	4255	0
348	20240719	134700	6446590	4255	4255	4255	4255	0
349	20240719	134600	6446590	4255	4255	4255	4255	0
350	20240719	134500	6446590	4255	4255	4255	4255	0
351	20240719	134400	6446590	4255	4255	4255	4255	0
352	20240719	134300	6446590	4255	4255	4255	4255	0
353	20240719	134200	6446590	4255	4255	4255	4255	0
354	20240719	134100	6446590	4255	4255	4255	4255	0
355	20240719	134000	6446590	4255	4255	4255	4255	0
356	20240719	133900	6446590	4255	4255	4255	4255	0
357	20240719	133800	6446590	4255	4255	4255	4255	0
358	20240719	133700	6446590	4255	4255	4255	4255	0
359	20240719	133600	6446590	4255	4255	4255	4255	0
360	20240719	133500	6446590	4255	4255	4255	4255	0
361	20240719	133400	6446590	4255	4255	4255	4255	0
362	20240719	133300	6446590	4255	4255	4255	4255	0
363	20240719	133200	6446590	4255	4255	4255	4255	0
364	20240719	133100	6446590	4255	4255	4255	4255	0
365	20240719	133000	6446590	4255	4255	4255	4255	0
366	20240719	132900	6446590	4255	4255	4255	4255	0
367	20240719	132800	6446590	4255	4255	4255	4255	0
368	20240719	132700	6446590	4255	4255	4255	4255	0
369	20240719	132600	6446590	4255	4255	4255	4255	0
370	20240719	132500	6446590	4255	4255	4255	4255	0
371	20240719	132400	6446590	4255	4255	4255	4255	0
372	20240719	132300	6446590	4255	4255	4255	4255	0
373	20240719	132200	6446590	4255	4255	4255	4255	0
374	20240719	132100	6446590	4255	4255	4255	4255	0
375	20240719	132000	6446590	4255	4255	4255	4255	0
376	20240719	131900	6446590	4255	4255	4255	4255	0
377	20240719	131800	6446590	4255	4255	4255	4255	0
378	20240719	131700	6446590	4255	4255	4255	4255	0
379	20240719	131600	6446590	4255	4255	4255	4255	0
380	20240719	131500	6446590	4255	4255	4255	4255	0
381	20240719	131400	6446590	4255	4255	4255	4255	0
382	20240719	131300	6446590	4255	4255	4255	4255	0
383	20240719	131200	6446590	4255	4255	4255	4255	0
384	20240719	131100	6446590	4255	4255	4255	4255	0
385	20240719	131000	6446590	4255	4255	4255	4255	0
386	20240719	130900	6446590	4255	4255	4255	4255	0
387	20240719	130800	6446590	4255	4255	4255	4255	0
388	20240719	130700	6446590	4255	4255	4255	4255	0
389	20240719	130600	6446590	4255	4255	4255	4255	0
390	20240719	130500	6446590	4255	4255	4255	4255	0
391	20240719	130400	6446590	4255	4255	4255	4255	0
392	20240719	130300	6446590	4255	4255	4255	4255	0
393	20240719	130200	6446590	4255	4255	4255	4255	0
394	20240719	130100	6446590	4255	4255	4255	4255	0
395	20240719	130000	6446590	4255	4255	4255	4255	0
396	20240719	125900	6446590	4255	4255	4255	4255	0
397	20240719	125800	6446590	4255	4255	4255	4255	0
398	20240719	125700	6446590	4255	4255	4255	4255	0
399	20240719	125600	6446590	4255	4255	4255	4255	0
400	20240719	125500	6446590	4255	4255	4255	4255	0
401	20240719	125400	6446590	4255	4255	4255	4255	0
402	20240719	125300	6446590	4255	4255	4255	4255	0
403	20240719	125200	6446590	4255	4255	4255	4255	0
404	20240719	125100	6446590	4255	4255	4255	4255	0
405	20240719	125000	6446590	4255	4255	4255	4255	0
406	20240719	124900	6446590	4255	4255	4255	4255	0
407	20240719	124800	6446590	4255	4255	4255	4255	0
408	20240719	124700	6446590	4255	4255	4255	4255	0
409	20240719	124600	6446590	4255	4255	4255	4255	0
410	20240719	124500	6446590	4255	4255	4255	4255	0
411	20240719	124400	6446590	4255	4255	4255	4255	0
412	20240719	124300	6446590	4255	4255	4255	4255	4
413	20240719	124200	6429570	4275	4275	4275	4275	0
414	20240719	124100	6429570	4275	4275	4275	4275	0
415	20240719	124000	6429570	4275	4275	4275	4275	0
416	20240719	123900	6429570	4275	4275	4275	4275	0
417	20240719	123800	6429570	4275	4275	4275	4275	0
418	20240719	123700	6429570	4275	4275	4275	4275	0
419	20240719	123600	6429570	4275	4275	4275	4275	0
420	20240719	123500	6429570	4275	4275	4275	4275	0
421	20240719	123400	6429570	4275	4275	4275	4275	0
422	20240719	123300	6429570	4275	4275	4275	4275	0
423	20240719	123200	6429570	4275	4275	4275	4275	0
424	20240719	123100	6429570	4275	4275	4275	4275	0
425	20240719	123000	6429570	4275	4275	4275	4275	0
426	20240719	122900	6429570	4275	4275	4275	4275	0
427	20240719	122800	6429570	4275	4275	4275	4275	0
428	20240719	122700	6429570	4275	4275	4275	4275	0
429	20240719	122600	6429570	4275	4275	4275	4275	0
430	20240719	122500	6429570	4275	4275	4275	4275	0
431	20240719	122400	6429570	4275	4275	4275	4275	0
432	20240719	122300	6429570	4275	4275	4275	4275	0
433	20240719	122200	6429570	4275	4275	4275	4275	0
434	20240719	122100	6429570	4275	4275	4275	4275	0
435	20240719	122000	6429570	4275	4275	4275	4275	0
436	20240719	121900	6429570	4275	4275	4275	4275	0
437	20240719	121800	6429570	4275	4275	4275	4275	0
438	20240719	121700	6429570	4275	4275	4275	4275	0
439	20240719	121600	6429570	4275	4275	4275	4275	0
440	20240719	121500	6429570	4275	4275	4275	4275	0
441	20240719	121400	6429570	4275	4275	4275	4275	0
442	20240719	121300	6429570	4275	4275	4275	4275	0
443	20240719	121200	6429570	4275	4275	4275	4275	0
444	20240719	121100	6429570	4275	4275	4275	4275	0
445	20240719	121000	6429570	4275	4275	4275	4275	0
446	20240719	120900	6429570	4275	4275	4275	4275	0
447	20240719	120800	6429570	4275	4275	4275	4275	0
448	20240719	120700	6429570	4275	4275	4275	4275	0
449	20240719	120600	6429570	4275	4275	4275	4275	0
450	20240719	120500	6429570	4275	4275	4275	4275	0
451	20240719	120400	6429570	4275	4275	4275	4275	0
452	20240719	120300	6429570	4275	4275	4275	4275	0
453	20240719	120200	6429570	4275	4275	4275	4275	0
454	20240719	120100	6429570	4275	4275	4275	4275	0
455	20240719	120000	6429570	4275	4275	4275	4275	0
456	20240719	115900	6429570	4275	4275	4275	4275	0
457	20240719	115800	6429570	4275	4275	4275	4275	0
458	20240719	115700	6429570	4275	4275	4275	4275	0
459	20240719	115600	6429570	4275	4275	4275	4275	0
460	20240719	115500	6429570	4275	4275	4275	4275	0
461	20240719	115400	6429570	4275	4275	4275	4275	0
462	20240719	115300	6429570	4275	4275	4275	4275	0
463	20240719	115200	6429570	4275	4275	4275	4275	0
464	20240719	115100	6429570	4275	4275	4275	4275	0
465	20240719	115000	6429570	4275	4275	4275	4275	0
466	20240719	114900	6429570	4275	4275	4275	4275	0
467	20240719	114800	6429570	4275	4275	4275	4275	0
468	20240719	114700	6429570	4275	4275	4275	4275	0
469	20240719	114600	6429570	4275	4275	4275	4275	0
470	20240719	114500	6429570	4275	4275	4275	4275	0
471	20240719	114400	6429570	4275	4275	4275	4275	0
472	20240719	114300	6429570	4275	4275	4275	4275	0
473	20240719	114200	6429570	4275	4275	4275	4275	0
474	20240719	114100	6429570	4275	4275	4275	4275	0
475	20240719	114000	6429570	4275	4275	4275	4275	0
476	20240719	113900	6429570	4275	4275	4275	4275	0
477	20240719	113800	6429570	4275	4275	4275	4275	0
478	20240719	113700	6429570	4275	4275	4275	4275	0
479	20240719	113600	6429570	4275	4260	4275	4260	2
480	20240719	113500	6421035	4260	4260	4260	4260	0
481	20240719	113400	6421035	4260	4260	4260	4260	0
482	20240719	113300	6421035	4260	4260	4260	4260	11
483	20240719	113200	6374175	4255	4255	4255	4255	0
484	20240719	113100	6374175	4255	4255	4255	4255	0
485	20240719	113000	6374175	4255	4255	4255	4255	0
486	20240719	112900	6374175	4255	4255	4255	4255	0
487	20240719	112800	6374175	4255	4255	4255	4255	0
488	20240719	112700	6374175	4255	4255	4255	4255	0
489	20240719	112600	6374175	4255	4255	4255	4255	0
490	20240719	112500	6374175	4255	4245	4255	4245	3
491	20240719	112400	6361425	4250	4250	4250	4250	0
492	20240719	112300	6361425	4250	4250	4250	4250	0
493	20240719	112200	6361425	4250	4250	4250	4250	0
494	20240719	112100	6361425	4250	4250	4250	4250	0
495	20240719	112000	6361425	4250	4250	4250	4250	0
496	20240719	111900	6361425	4250	4250	4250	4250	0
497	20240719	111800	6361425	4250	4250	4250	4250	0
498	20240719	111700	6361425	4250	4250	4250	4250	0
499	20240719	111600	6361425	4250	4250	4250	4250	0
500	20240719	111500	6361425	4250	4250	4250	4250	0
501	20240719	111400	6361425	4250	4250	4250	4250	0
502	20240719	111300	6361425	4250	4250	4250	4250	0
503	20240719	111200	6361425	4250	4245	4250	4245	137
504	20240719	111100	5779180	4255	4255	4255	4255	0
505	20240719	111000	5779180	4255	4255	4255	4255	0
506	20240719	110900	5779180	4255	4255	4255	4255	0
507	20240719	110800	5779180	4255	4255	4255	4255	0
508	20240719	110700	5779180	4255	4255	4255	4255	0
509	20240719	110600	5779180	4255	4255	4255	4255	0
510	20240719	110500	5779180	4255	4255	4255	4255	0
511	20240719	110400	5779180	4255	4255	4255	4255	0
512	20240719	110300	5779180	4255	4255	4255	4255	0
513	20240719	110200	5779180	4255	4255	4255	4255	0
514	20240719	110100	5779180	4255	4255	4255	4255	0
515	20240719	110000	5779180	4255	4255	4255	4255	1
516	20240719	105900	5774925	4255	4255	4255	4255	0
517	20240719	105800	5774925	4255	4255	4255	4255	0
518	20240719	105700	5774925	4255	4255	4255	4255	0
519	20240719	105600	5774925	4255	4255	4255	4255	0
520	20240719	105500	5774925	4255	4255	4255	4255	1
521	20240719	105400	5770670	4235	4235	4235	4235	0
522	20240719	105300	5770670	4235	4235	4235	4235	0
523	20240719	105200	5770670	4235	4235	4235	4235	0
524	20240719	105100	5770670	4235	4235	4235	4235	0
525	20240719	105000	5770670	4235	4235	4235	4235	0
526	20240719	104900	5770670	4235	4235	4235	4235	0
527	20240719	104800	5770670	4235	4235	4235	4235	0
528	20240719	104700	5770670	4235	4235	4235	4235	0
529	20240719	104600	5770670	4235	4235	4235	4235	0
530	20240719	104500	5770670	4235	4235	4235	4235	0
531	20240719	104400	5770670	4235	4235	4235	4235	0
532	20240719	104300	5770670	4235	4235	4235	4235	0
533	20240719	104200	5770670	4235	4235	4235	4235	1
534	20240719	104100	5766435	4235	4235	4235	4235	0
535	20240719	104000	5766435	4235	4235	4235	4235	0
536	20240719	103900	5766435	4235	4230	4235	4230	89
537	20240719	103800	5389525	4235	4235	4235	4235	0
538	20240719	103700	5389525	4235	4235	4235	4235	0
539	20240719	103600	5389525	4235	4235	4235	4235	0
540	20240719	103500	5389525	4235	4235	4235	4235	0
541	20240719	103400	5389525	4235	4235	4235	4235	0
542	20240719	103300	5389525	4235	4235	4235	4235	0
543	20240719	103200	5389525	4235	4235	4235	4235	0
544	20240719	103100	5389525	4235	4235	4235	4235	0
545	20240719	103000	5389525	4235	4235	4235	4235	0
546	20240719	102900	5389525	4235	4235	4235	4235	0
547	20240719	102800	5389525	4235	4235	4235	4235	0
548	20240719	102700	5389525	4235	4235	4235	4235	0
549	20240719	102600	5389525	4235	4235	4235	4235	0
550	20240719	102500	5389525	4235	4235	4235	4235	0
551	20240719	102400	5389525	4235	4235	4235	4235	0
552	20240719	102300	5389525	4235	4235	4235	4235	0
553	20240719	102200	5389525	4235	4235	4235	4235	0
554	20240719	102100	5389525	4235	4235	4235	4235	0
555	20240719	102000	5389525	4235	4235	4235	4235	0
556	20240719	101900	5389525	4235	4235	4235	4235	0
557	20240719	101800	5389525	4235	4235	4235	4235	0
558	20240719	101700	5389525	4235	4235	4235	4235	0
559	20240719	101600	5389525	4235	4235	4235	4235	0
560	20240719	101500	5389525	4235	4235	4235	4235	0
561	20240719	101400	5389525	4235	4235	4235	4235	0
562	20240719	101300	5389525	4235	4235	4235	4230	5
563	20240719	101200	5368355	4235	4235	4235	4235	0
564	20240719	101100	5368355	4235	4235	4235	4235	0
565	20240719	101000	5368355	4235	4235	4235	4235	0
566	20240719	100900	5368355	4235	4235	4235	4235	0
567	20240719	100800	5368355	4235	4235	4235	4235	0
568	20240719	100700	5368355	4235	4235	4235	4235	0
569	20240719	100600	5368355	4235	4235	4235	4235	0
570	20240719	100500	5368355	4235	4235	4235	4235	9
571	20240719	100400	5330240	4235	4230	4235	4230	8
572	20240719	100300	5296365	4240	4240	4240	4240	0
573	20240719	100200	5296365	4240	4240	4240	4240	0
574	20240719	100100	5296365	4240	4240	4240	4240	0
575	20240719	100000	5296365	4240	4240	4240	4240	0
576	20240719	095900	5296365	4240	4240	4240	4240	0
577	20240719	095800	5296365	4240	4240	4240	4240	19
578	20240719	095700	5215805	4235	4235	4235	4235	0
579	20240719	095600	5215805	4235	4235	4235	4230	19
580	20240719	095500	5135350	4235	4235	4235	4235	0
581	20240719	095400	5135350	4235	4235	4235	4235	0
582	20240719	095300	5135350	4235	4235	4235	4235	0
583	20240719	095200	5135350	4235	4235	4235	4235	0
584	20240719	095100	5135350	4235	4235	4235	4235	0
585	20240719	095000	5135350	4235	4235	4235	4235	0
586	20240719	094900	5135350	4235	4235	4235	4235	0
587	20240719	094800	5135350	4235	4235	4235	4235	67
588	20240719	094700	4851605	4235	4230	4235	4230	9
589	20240719	094600	4813500	4235	4235	4235	4235	0
590	20240719	094500	4813500	4235	4235	4235	4235	0
591	20240719	094400	4813500	4235	4235	4235	4235	0
592	20240719	094300	4813500	4235	4235	4235	4235	0
593	20240719	094200	4813500	4235	4235	4235	4235	0
594	20240719	094100	4813500	4235	4235	4235	4235	0
595	20240719	094000	4813500	4235	4225	4235	4225	193
596	20240719	093900	3997525	4225	4225	4225	4220	31
597	20240719	093800	3866555	4235	4235	4235	4235	0
598	20240719	093700	3866555	4235	4235	4235	4235	0
599	20240719	093600	3866555	4235	4235	4235	4235	0
600	20240719	093500	3866555	4235	4235	4235	4235	0
601	20240719	093400	3866555	4235	4235	4235	4235	0
602	20240719	093300	3866555	4235	4235	4235	4235	0
603	20240719	093200	3866555	4235	4235	4235	4235	0
604	20240719	093100	3866555	4235	4235	4235	4235	0
605	20240719	093000	3866555	4235	4235	4235	4235	0
606	20240719	092900	3866555	4235	4235	4235	4235	584
607	20240719	092800	1393315	4235	4235	4235	4235	0
608	20240719	092700	1393315	4235	4235	4235	4235	0
609	20240719	092600	1393315	4235	4235	4235	4235	0
610	20240719	092500	1393315	4235	4235	4235	4235	0
611	20240719	092400	1393315	4235	4235	4235	4235	0
612	20240719	092300	1393315	4235	4235	4235	4235	0
613	20240719	092200	1393315	4235	4235	4235	4235	0
614	20240719	092100	1393315	4235	4235	4235	4235	0
615	20240719	092000	1393315	4235	4235	4235	4235	0
616	20240719	091900	1393315	4235	4235	4235	4235	0
617	20240719	091800	1393315	4235	4235	4235	4235	0
618	20240719	091700	1393315	4235	4235	4235	4235	0
619	20240719	091600	1393315	4235	4235	4235	4235	0
620	20240719	091500	1393315	4235	4235	4235	4235	0
621	20240719	091400	1393315	4235	4235	4235	4235	0
622	20240719	091300	1393315	4235	4235	4235	4235	0
623	20240719	091200	1393315	4235	4235	4235	4235	0
624	20240719	091100	1393315	4235	4235	4235	4235	0
625	20240719	091000	1393315	4235	4235	4235	4235	0
626	20240719	090900	1393315	4235	4235	4235	4235	0
627	20240719	090800	1393315	4235	4235	4235	4235	0
628	20240719	090700	1393315	4235	4235	4235	4235	0
629	20240719	090600	1393315	4235	4235	4235	4235	0
630	20240719	090500	1393315	4235	4235	4235	4235	0
631	20240719	090400	1393315	4235	4235	4235	4235	0
632	20240719	090300	1393315	4235	4235	4235	4235	0
633	20240719	090200	1393315	4235	4235	4235	4235	0
634	20240719	090100	1393315	4235	4235	4235	4235	0
635	20240719	090000	1393315	4235	4235	4235	4235	329